Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.970873786408 | 15.45 | 15.645 | 14.91 | 633684 | 15.34573777 | DR |
| 4 | -0.31 | -1.94846008799 | 15.91 | 16.39 | 14.91 | 773869 | 15.73363834 | DR |
| 12 | 0.2 | 1.2987012987 | 15.4 | 16.51 | 14.34 | 963145 | 15.55692142 | DR |
| 26 | -1.27 | -7.52815649081 | 16.87 | 18.44 | 14.34 | 927079 | 16.21385551 | DR |
| 52 | -5.06 | -24.4917715392 | 20.66 | 21.38 | 14.34 | 942527 | 17.62416203 | DR |
| 156 | -7.4 | -32.1739130435 | 23 | 26.93 | 14.34 | 753232 | 20.29020301 | DR |
| 260 | -7.4 | -32.1739130435 | 23 | 26.93 | 14.34 | 753232 | 20.29020301 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738798800 | 15.6 | 0.11 | 0.71 | 15.5 | 15.65 | 15.43 | 983350 |
| 1738712400 | 15.49 | 0.41 | 2.72 | 15 | 15.4982 | 14.91 | 582535 |
| 1738626000 | 15.08 | -0.17 | -1.11 | 15.15 | 15.215 | 15.025 | 725133 |
| 1738366800 | 15.25 | -0.31 | -1.99 | 15.5 | 15.5 | 15.23 | 727411 |
| 1738280400 | 15.56 | 0.11 | 0.71 | 15.45 | 15.645 | 15.45 | 546669 |
| 1738194000 | 15.45 | 0.19 | 1.25 | 15.45 | 15.5173 | 15.26 | 586671 |
| 1738107600 | 15.26 | -0.2 | -1.29 | 15.51 | 15.51 | 15.15 | 784842 |
| 1738021200 | 15.46 | -0.05 | -0.32 | 15.51 | 15.57 | 15.4036 | 810059 |
| 1737762000 | 15.51 | -0.14 | -0.89 | 15.61 | 15.67 | 15.42 | 746938 |
| 1737675600 | 15.65 | 0 | 0.00 | 15.65 | 15.65 | 15.65 | 0 |
| 1737589200 | 15.65 | -0.67 | -4.11 | 15.89 | 15.99 | 15.65 | 839828 |
| 1737502800 | 16.32 | 0.39 | 2.45 | 16.05 | 16.39 | 15.95 | 1070705 |
| 1737157200 | 15.93 | -0.08 | -0.50 | 15.96 | 16.05 | 15.9 | 660491 |
| 1737070800 | 16.01 | -0.25 | -1.54 | 16.03 | 16.12 | 15.92 | 770715 |
| 1736984400 | 16.26 | 0.09 | 0.56 | 16.25 | 16.28 | 16.059999 | 745494 |
| 1736898000 | 16.17 | 0.11 | 0.68 | 16.12 | 16.235399 | 16.01 | 819063 |
| 1736811600 | 16.059999 | 0.35 | 2.23 | 15.87 | 16.17 | 15.7701 | 921981 |
| 1736552400 | 15.71 | -0.1 | -0.63 | 16 | 16.085 | 15.62 | 1002728 |
| 1736379600 | 15.81 | -0.3 | -1.86 | 15.91 | 15.91 | 15.65 | 814502 |
| 1736293200 | 16.11 | 0.13 | 0.81 | 16.1 | 16.239999 | 16.05 | 931537 |
| 1736206800 | 15.98 | 0.18 | 1.14 | 15.9 | 16.18 | 15.9 | 694054 |
| 1735947600 | 15.8 | 0.1 | 0.64 | 15.82 | 15.87 | 15.66 | 1124710 |
| 1735861200 | 15.7 | 0.1 | 0.64 | 15.72 | 15.8 | 15.66 | 864407 |
| 1735688400 | 15.6 | 0.31 | 2.03 | 15.26 | 15.6 | 15.26 | 791520 |
| 1735602000 | 15.29 | 0.17 | 1.12 | 15.28 | 15.43 | 15.18 | 892279 |
| 1735342800 | 15.12 | 0.05 | 0.33 | 15.04 | 15.17 | 15.02 | 779011 |
| 1735256400 | 15.07 | -0.14 | -0.92 | 15.18 | 15.19 | 14.98 | 1255227 |
| 1735077840 | 15.21 | 0.06 | 0.40 | 15.1 | 15.24 | 15.01 | 437148 |
| 1734997200 | 15.15 | 0.34 | 2.30 | 14.91 | 15.15 | 14.82 | 1284734 |
| 1734738000 | 14.81 | 0.44 | 3.06 | 14.35 | 14.915 | 14.35 | 1587922 |
| 1734651600 | 14.37 | -0.01 | -0.07 | 14.43 | 14.49 | 14.34 | 1339768 |
| 1734565200 | 14.38 | -0.53 | -3.55 | 14.85 | 14.92 | 14.36 | 910369 |
| 1734478800 | 14.91 | -0.05 | -0.33 | 14.9 | 15.015 | 14.82 | 1159537 |
| 1734392400 | 14.96 | -0.28 | -1.84 | 15.12 | 15.205 | 14.955 | 1305214 |
| 1734133200 | 15.24 | 0.11 | 0.73 | 15.31 | 15.315 | 15.1565 | 732331 |
| 1734046800 | 15.13 | -0.27 | -1.75 | 15.2 | 15.3 | 15.1001 | 1119165 |
| 1733960400 | 15.4 | 0.01 | 0.06 | 15.5 | 15.75 | 15.21 | 1294285 |
| 1733874000 | 15.39 | -0.29 | -1.85 | 15.63 | 15.67 | 15.37 | 1327803 |
| 1733787600 | 15.68 | 0.56 | 3.70 | 15.42 | 15.93 | 15.4101 | 1623030 |
| 1733528400 | 15.12 | -0.86 | -5.38 | 15.55 | 15.59 | 15.02 | 1564758 |
| 1733442000 | 15.98 | 0.07 | 0.44 | 16.01 | 16.05 | 15.845 | 1141185 |
| 1733355600 | 15.91 | -0.46 | -2.81 | 16.19 | 16.3037 | 15.82 | 1245051 |
| 1733269200 | 16.37 | 0.26 | 1.61 | 16.2 | 16.395 | 16.175 | 898801 |
| 1733182800 | 16.11 | 0.07 | 0.44 | 16.02 | 16.165 | 15.915 | 937819 |
| 1732917840 | 16.04 | 0.09 | 0.56 | 16.03 | 16.079999 | 15.96 | 308691 |
| 1732750800 | 15.95 | 0.2 | 1.27 | 15.83 | 16.05 | 15.806 | 559592 |
| 1732664400 | 15.75 | -0.54 | -3.31 | 16.059999 | 16.17 | 15.705 | 824216 |
| 1732578000 | 16.29 | -0.06 | -0.37 | 16.41 | 16.51 | 16.1811 | 1084497 |
| 1732318800 | 16.35 | 0.16 | 0.99 | 16.39 | 16.399999 | 16.239999 | 668303 |
| 1732232400 | 16.19 | 0.27 | 1.70 | 15.97 | 16.285 | 15.97 | 851949 |
| 1732146000 | 15.92 | -0.04 | -0.25 | 15.87 | 15.9753 | 15.855 | 591850 |
| 1732059600 | 15.96 | 0.1 | 0.63 | 15.94 | 16.059999 | 15.88 | 968270 |
| 1731973200 | 15.86 | 0.49 | 3.19 | 15.61 | 15.89 | 15.61 | 1866255 |
| 1731714000 | 15.37 | -0.05 | -0.32 | 15.54 | 15.6 | 15.36 | 935681 |
| 1731627600 | 15.42 | -0.1 | -0.64 | 15.38 | 15.54 | 15.3637 | 1566013 |
| 1731541200 | 15.52 | 0.13 | 0.84 | 15.4 | 15.6199 | 15.24 | 1387103 |
| 1731454800 | 15.39 | -0.33 | -2.10 | 15.5 | 15.62 | 15.36 | 1637080 |
| 1731368400 | 15.72 | 0.05 | 0.32 | 15.65 | 15.8491 | 15.645 | 968676 |
| 1731109200 | 15.67 | -0.43 | -2.67 | 15.79 | 15.79 | 15.529 | 716996 |
| 1731022800 | 16.1 | 0.52 | 3.34 | 16.01 | 16.17 | 15.92 | 1285280 |
| 1730936400 | 15.58 | -0.27 | -1.70 | 15.36 | 15.645 | 15.285 | 823334 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
